理研ビタミンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2001/01/24 | 1,335 | 1,350 | 1,330 | 1,335 | -14 | -1% | 19,000 |
| 2001/01/23 | 1,349 | 1,349 | 1,349 | 1,349 | +29 | +2.2% | 4,000 |
| 2001/01/22 | 1,279 | 1,321 | 1,277 | 1,320 | +44 | +3.4% | 15,000 |
| 2001/01/19 | 1,262 | 1,276 | 1,262 | 1,276 | +16 | +1.3% | 5,000 |
| 2001/01/18 | 1,270 | 1,271 | 1,260 | 1,260 | -10 | -0.8% | 8,000 |
| 2001/01/17 | 1,270 | 1,271 | 1,270 | 1,270 | ±0 | ±0% | 10,000 |
| 2001/01/16 | 1,280 | 1,280 | 1,270 | 1,270 | -10 | -0.8% | 3,000 |
| 2001/01/15 | 1,240 | 1,280 | 1,240 | 1,280 | ±0 | ±0% | 13,000 |
| 2001/01/12 | 1,250 | 1,290 | 1,250 | 1,280 | -13 | -1% | 18,000 |
| 2001/01/11 | 1,292 | 1,298 | 1,271 | 1,293 | +3 | +0.2% | 19,000 |
| 2001/01/10 | 1,279 | 1,291 | 1,270 | 1,290 | ±0 | ±0% | 22,000 |
| 2001/01/09 | 1,290 | 1,290 | 1,290 | 1,290 | -11 | -0.8% | 12,000 |
| 2001/01/05 | 1,302 | 1,302 | 1,280 | 1,301 | -1 | -0.1% | 9,000 |
| 2001/01/04 | 1,300 | 1,305 | 1,300 | 1,302 | +2 | +0.2% | 17,000 |
| 2000/12/29 | 1,301 | 1,315 | 1,290 | 1,300 | ±0 | ±0% | 22,000 |
| 2000/12/28 | 1,305 | 1,310 | 1,300 | 1,300 | ±0 | ±0% | 10,000 |
| 2000/12/27 | 1,304 | 1,304 | 1,300 | 1,300 | ±0 | ±0% | 6,000 |
| 2000/12/26 | 1,271 | 1,300 | 1,262 | 1,300 | -20 | -1.5% | 17,000 |
| 2000/12/25 | 1,310 | 1,320 | 1,310 | 1,320 | +70 | +5.6% | 27,000 |
| 2000/12/22 | 1,231 | 1,270 | 1,231 | 1,250 | +20 | +1.6% | 13,000 |
| 2000/12/21 | 1,298 | 1,298 | 1,230 | 1,230 | -69 | -5.3% | 16,000 |
| 2000/12/20 | 1,284 | 1,300 | 1,280 | 1,299 | +14 | +1.1% | 9,000 |
| 2000/12/19 | 1,310 | 1,310 | 1,285 | 1,285 | -30 | -2.3% | 16,000 |
| 2000/12/18 | 1,315 | 1,315 | 1,300 | 1,315 | -5 | -0.4% | 15,000 |
| 2000/12/15 | 1,355 | 1,355 | 1,320 | 1,320 | -40 | -2.9% | 7,000 |
| 2000/12/14 | 1,350 | 1,360 | 1,340 | 1,360 | ±0 | ±0% | 14,000 |
| 2000/12/13 | 1,395 | 1,395 | 1,360 | 1,360 | -40 | -2.9% | 2,000 |
| 2000/12/12 | 1,354 | 1,400 | 1,350 | 1,400 | +40 | +2.9% | 9,000 |
| 2000/12/11 | 1,381 | 1,381 | 1,350 | 1,360 | -21 | -1.5% | 8,000 |
| 2000/12/08 | 1,400 | 1,400 | 1,380 | 1,381 | -64 | -4.4% | 7,000 |
| 2000/12/07 | 1,445 | 1,445 | 1,445 | 1,445 | -5 | -0.3% | 1,000 |
| 2000/12/06 | 1,450 | 1,460 | 1,450 | 1,450 | +59 | +4.2% | 17,000 |
| 2000/12/05 | 1,390 | 1,391 | 1,390 | 1,391 | -29 | -2% | 3,000 |
| 2000/12/04 | 1,450 | 1,450 | 1,420 | 1,420 | -20 | -1.4% | 3,000 |
| 2000/12/01 | 1,410 | 1,440 | 1,400 | 1,440 | +30 | +2.1% | 5,000 |
| 2000/11/30 | 1,420 | 1,420 | 1,410 | 1,410 | -40 | -2.8% | 4,000 |
| 2000/11/29 | 1,450 | 1,450 | 1,450 | 1,450 | ±0 | ±0% | 1,000 |
| 2000/11/28 | 1,440 | 1,450 | 1,440 | 1,450 | -40 | -2.7% | 4,000 |
| 2000/11/27 | 1,490 | 1,490 | 1,490 | 1,490 | +70 | +4.9% | 11,000 |
| 2000/11/24 | 1,420 | 1,420 | 1,420 | 1,420 | +20 | +1.4% | 8,000 |
| 2000/11/22 | 1,400 | 1,400 | 1,400 | 1,400 | ±0 | ±0% | 1,000 |
| 2000/11/21 | 1,425 | 1,430 | 1,400 | 1,400 | -40 | -2.8% | 8,000 |
| 2000/11/20 | 1,382 | 1,440 | 1,382 | 1,440 | +20 | +1.4% | 9,000 |
| 2000/11/17 | 1,301 | 1,420 | 1,300 | 1,420 | +80 | +6% | 18,000 |
| 2000/11/16 | 1,350 | 1,350 | 1,340 | 1,340 | -10 | -0.7% | 3,000 |
| 2000/11/15 | 1,370 | 1,370 | 1,350 | 1,350 | ±0 | ±0% | 17,000 |
| 2000/11/14 | 1,322 | 1,350 | 1,321 | 1,350 | +37 | +2.8% | 57,000 |
| 2000/11/13 | 1,309 | 1,313 | 1,293 | 1,313 | ±0 | ±0% | 15,000 |
| 2000/11/10 | 1,331 | 1,331 | 1,312 | 1,313 | -18 | -1.4% | 18,000 |
| 2000/11/09 | 1,332 | 1,340 | 1,331 | 1,331 | -9 | -0.7% | 10,000 |
5951～
6000
件表示中 / 6949件
類似銘柄と比較する
現在ご覧いただいている「理ビタミン」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 理ビタミン | 259,700円 | +4.5% | -6.8% | 3.39% | 8.72倍 | 0.99倍 |
|
食品原料・改良剤、化成品が収益源。海藻、ドレッシングで家庭用展開。機能性食品向けに傾注 |
| Ｓ Ｆｏｏｄｓ | 268,500円 | +6.9% | +33.1% | 3.87% | 18.88倍 | 0.70倍 |
|
牛肉、内臓肉輸入の先駆。加工品は「こてっちゃん」が主力。食肉小売り・外食も。米国に自社工場 |
| Ｐウォーター | 285,800円 | -4.4% | +13.4% | 3.32% | 15.42倍 | 3.50倍 |
|
宅配水シェア３割超の国内首位。富士山などの天然水を製造・販売。デモ販売強く独自配送網も |
| エスビー | 291,300円 | -2.3% | +12.6% | 1.27% | 10.35倍 | 0.94倍 |
|
カレー粉が創業事業。スパイスシェア６割程度で首位。即席カレー、パスタソースも高シェア |
| ウェルネオ | 233,300円 | +3.1% | -6.9% | 3.94% | 15.30倍 | 1.05倍 |
|
製糖２番手。日新製糖と伊藤忠製糖、第一精糖が完全統合し１社体制に。東洋精糖をＴＯＢへ |
市場注目の銘柄
チャート関連のコラム
